|
 Ciena Corporation - [Ticker: CIEN] |     | | Last Trade | 32.46 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.27 (+0.99%) | Open | 32.64 | | High | 32.82 | Low | 32.34 | | Volume | 1,512,289 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 20.99 x 1,200 - 21.00 x 2,500 | | Former Close | 32.73 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CIEN quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,017,400 | 6.18 | 6.20 | 5.90 | 6.00 | 00:00:00 | | 2002-05-29 | 838,900 | 5.96 | 6.17 | 5.88 | 5.97 | 00:00:00 | | 2002-05-30 | 799,900 | 5.91 | 6.07 | 5.75 | 5.89 | 00:00:00 | | 2002-05-31 | 1,139,300 | 5.91 | 5.97 | 5.64 | 5.66 | 00:00:00 | | 2002-06-03 | 1,335,000 | 5.69 | 5.70 | 5.20 | 5.25 | 00:00:00 | | 2002-06-04 | 1,295,800 | 5.23 | 5.53 | 5.12 | 5.49 | 00:00:00 | | 2002-06-05 | 594,700 | 5.53 | 5.59 | 5.26 | 5.34 | 00:00:00 | | 2002-06-06 | 1,114,200 | 5.34 | 5.35 | 5.03 | 5.03 | 00:00:00 | | 2002-06-07 | 1,054,900 | 4.95 | 5.35 | 4.90 | 5.14 | 00:00:00 | | 2002-06-10 | 717,300 | 5.18 | 5.25 | 4.91 | 4.97 | 00:00:00 | | 2002-06-11 | 894,800 | 5.10 | 5.16 | 4.55 | 4.62 | 00:00:00 | | 2002-06-12 | 1,491,000 | 4.53 | 4.72 | 4.20 | 4.28 | 00:00:00 | | 2002-06-13 | 965,200 | 4.20 | 4.62 | 4.15 | 4.37 | 00:00:00 | | 2002-06-14 | 1,144,500 | 4.22 | 4.49 | 4.15 | 4.23 | 00:00:00 | | 2002-06-17 | 1,147,000 | 4.33 | 4.98 | 4.29 | 4.80 | 00:00:00 | | 2002-06-18 | 1,242,600 | 4.75 | 4.78 | 4.35 | 4.40 | 00:00:00 | | 2002-06-19 | 3,274,100 | 4.11 | 4.15 | 3.90 | 3.96 | 00:00:00 | | 2002-06-20 | 1,510,700 | 3.98 | 4.04 | 3.80 | 3.84 | 00:00:00 | | 2002-06-21 | 2,434,000 | 3.78 | 4.00 | 3.78 | 3.95 | 00:00:00 | | 2002-06-24 | 1,977,800 | 3.94 | 4.24 | 3.78 | 4.11 | 00:00:00 | | 2002-06-25 | 1,112,500 | 4.24 | 4.25 | 3.82 | 3.85 | 00:00:00 | | 2002-06-26 | 1,358,300 | 3.72 | 3.88 | 3.60 | 3.73 | 00:00:00 | | 2002-06-27 | 1,765,500 | 3.87 | 4.25 | 3.81 | 4.22 | 00:00:00 | | 2002-06-28 | 1,397,800 | 4.20 | 4.55 | 4.06 | 4.19 | 00:00:00 | | 2002-07-01 | 854,600 | 4.25 | 4.50 | 4.07 | 4.12 | 00:00:00 | | 2002-07-02 | 2,102,500 | 4.16 | 4.41 | 4.02 | 4.13 | 00:00:00 | | 2002-07-03 | 795,300 | 4.16 | 4.22 | 3.85 | 4.17 | 00:00:00 | | 2002-07-05 | 429,300 | 4.19 | 4.68 | 4.10 | 4.64 | 00:00:00 | | 2002-07-08 | 1,397,200 | 4.72 | 5.24 | 4.60 | 4.77 | 00:00:00 | | 2002-07-09 | 1,153,600 | 4.86 | 5.22 | 4.74 | 4.88 | 00:00:00 | | 2002-07-10 | 806,900 | 5.18 | 5.18 | 4.81 | 4.88 | 00:00:00 | | 2002-07-11 | 1,382,700 | 4.85 | 5.51 | 4.75 | 5.39 | 00:00:00 | | 2002-07-12 | 1,746,300 | 5.66 | 5.75 | 5.28 | 5.56 | 00:00:00 | | 2002-07-15 | 1,195,300 | 5.49 | 6.10 | 5.31 | 6.06 | 00:00:00 | | 2002-07-16 | 1,883,500 | 5.95 | 6.42 | 5.87 | 6.00 | 00:00:00 | | 2002-07-17 | 1,104,300 | 6.29 | 6.35 | 5.82 | 5.99 | 00:00:00 | | 2002-07-18 | 1,506,100 | 5.95 | 5.98 | 5.40 | 5.55 | 00:00:00 | | 2002-07-19 | 1,651,800 | 5.30 | 5.75 | 5.05 | 5.18 | 00:00:00 | | 2002-07-22 | 1,362,000 | 5.19 | 5.44 | 4.79 | 4.98 | 00:00:00 | | 2002-07-23 | 1,389,000 | 5.00 | 5.18 | 4.39 | 4.43 | 00:00:00 | | 2002-07-24 | 1,232,400 | 4.21 | 4.84 | 4.06 | 4.70 | 00:00:00 | | 2002-07-25 | 998,600 | 4.44 | 4.63 | 4.07 | 4.13 | 00:00:00 | | 2002-07-26 | 850,600 | 4.23 | 4.24 | 3.95 | 4.03 | 00:00:00 | | 2002-07-29 | 777,800 | 4.22 | 4.41 | 4.06 | 4.25 | 00:00:00 | | 2002-07-30 | 950,500 | 4.20 | 4.37 | 4.04 | 4.21 | 00:00:00 | | 2002-07-31 | 1,344,900 | 4.16 | 4.35 | 3.90 | 4.03 | 00:00:00 | | 2002-08-01 | 942,200 | 4.04 | 4.07 | 3.75 | 3.80 | 00:00:00 | | 2002-08-02 | 1,094,600 | 3.75 | 3.92 | 3.38 | 3.75 | 00:00:00 | | 2002-08-05 | 708,600 | 3.74 | 3.80 | 3.51 | 3.60 | 00:00:00 | | 2002-08-06 | 723,600 | 3.76 | 4.07 | 3.73 | 3.99 | 00:00:00 | | 2002-08-07 | 822,600 | 4.35 | 4.35 | 3.73 | 4.09 | 00:00:00 | | 2002-08-08 | 735,600 | 4.10 | 4.30 | 3.90 | 4.24 | 00:00:00 | | 2002-08-09 | 690,100 | 4.10 | 4.15 | 3.97 | 4.04 | 00:00:00 | | 2002-08-12 | 724,800 | 3.97 | 4.05 | 3.69 | 3.79 | 00:00:00 | | 2002-08-13 | 913,100 | 3.78 | 4.04 | 3.58 | 3.66 | 00:00:00 | | 2002-08-14 | 794,600 | 3.72 | 4.29 | 3.70 | 4.19 | 00:00:00 | | 2002-08-15 | 632,400 | 4.29 | 4.30 | 3.93 | 4.08 | 00:00:00 | | 2002-08-16 | 649,000 | 4.00 | 4.36 | 3.95 | 4.19 | 00:00:00 | | 2002-08-19 | 626,500 | 4.20 | 4.38 | 4.16 | 4.30 | 00:00:00 | | 2002-08-20 | 710,600 | 4.24 | 4.38 | 4.15 | 4.31 | 00:00:00 | | 2002-08-21 | 1,006,100 | 4.36 | 4.49 | 4.18 | 4.49 | 00:00:00 | | 2002-08-22 | 2,079,100 | 4.08 | 4.59 | 4.02 | 4.12 | 00:00:00 | | 2002-08-23 | 945,600 | 4.03 | 4.31 | 3.97 | 4.16 | 00:00:00 | | 2002-08-26 | 2,109,500 | 4.42 | 4.59 | 4.25 | 4.39 | 00:00:00 | | 2002-08-27 | 2,061,900 | 4.52 | 4.90 | 4.42 | 4.76 | 00:00:00 | | 2002-08-28 | 1,222,600 | 4.59 | 4.63 | 4.15 | 4.17 | 00:00:00 | | 2002-08-29 | 890,900 | 4.14 | 4.37 | 4.10 | 4.26 | 00:00:00 | | 2002-08-30 | 566,700 | 4.20 | 4.28 | 4.04 | 4.05 | 00:00:00 | | 2002-09-03 | 1,183,800 | 4.04 | 4.04 | 3.69 | 3.73 | 00:00:00 | | 2002-09-04 | 947,400 | 3.74 | 4.06 | 3.67 | 3.94 | 00:00:00 | | 2002-09-05 | 668,000 | 3.83 | 3.87 | 3.74 | 3.80 | 00:00:00 | | 2002-09-06 | 714,800 | 3.88 | 4.04 | 3.88 | 3.95 | 00:00:00 | | 2002-09-09 | 531,600 | 3.89 | 3.97 | 3.75 | 3.86 | 00:00:00 | | 2002-09-10 | 557,200 | 3.87 | 4.18 | 3.79 | 3.98 | 00:00:00 | | 2002-09-11 | 1,177,000 | 4.04 | 4.33 | 4.03 | 4.30 | 00:00:00 | | 2002-09-12 | 583,600 | 4.20 | 4.27 | 4.10 | 4.15 | 00:00:00 | | 2002-09-13 | 688,600 | 4.07 | 4.20 | 4.00 | 4.12 | 00:00:00 | | 2002-09-16 | 548,400 | 4.11 | 4.14 | 3.84 | 3.88 | 00:00:00 | | 2002-09-17 | 802,800 | 4.00 | 4.17 | 3.85 | 3.89 | 00:00:00 | | 2002-09-18 | 684,800 | 3.88 | 3.91 | 3.63 | 3.66 | 00:00:00 | | 2002-09-19 | 986,400 | 3.61 | 3.65 | 3.38 | 3.39 | 00:00:00 | | 2002-09-20 | 1,189,400 | 3.57 | 3.61 | 3.30 | 3.49 | 00:00:00 | | 2002-09-23 | 743,900 | 3.43 | 3.59 | 3.42 | 3.44 | 00:00:00 | | 2002-09-24 | 702,300 | 3.41 | 3.63 | 3.36 | 3.45 | 00:00:00 | | 2002-09-25 | 1,215,900 | 3.55 | 3.95 | 3.53 | 3.86 | 00:00:00 | | 2002-09-26 | 915,500 | 3.92 | 3.94 | 3.40 | 3.46 | 00:00:00 | | 2002-09-27 | 2,005,000 | 3.44 | 3.45 | 2.93 | 3.18 | 00:00:00 | | 2002-09-30 | 1,142,400 | 3.03 | 3.11 | 2.91 | 2.97 | 00:00:00 | | 2002-10-01 | 1,083,500 | 3.10 | 3.13 | 2.75 | 3.04 | 00:00:00 | | 2002-10-02 | 1,425,200 | 2.98 | 2.99 | 2.49 | 2.60 | 00:00:00 | | 2002-10-03 | 1,054,100 | 2.59 | 2.66 | 2.46 | 2.51 | 00:00:00 | | 2002-10-04 | 551,600 | 2.53 | 2.64 | 2.46 | 2.46 | 00:00:00 | | 2002-10-07 | 762,700 | 2.45 | 2.58 | 2.41 | 2.45 | 00:00:00 | | 2002-10-08 | 824,200 | 2.50 | 2.69 | 2.44 | 2.69 | 00:00:00 | | 2002-10-09 | 815,700 | 2.58 | 2.69 | 2.50 | 2.57 | 00:00:00 | | 2002-10-10 | 822,500 | 2.57 | 2.76 | 2.52 | 2.73 | 00:00:00 | | 2002-10-11 | 836,100 | 2.90 | 2.91 | 2.62 | 2.65 | 00:00:00 | | 2002-10-14 | 396,700 | 2.58 | 2.76 | 2.56 | 2.76 | 00:00:00 | | 2002-10-15 | 837,000 | 2.90 | 3.00 | 2.79 | 2.97 | 00:00:00 | | 2002-10-16 | 635,700 | 2.80 | 2.95 | 2.66 | 2.75 | 00:00:00 | | 2002-10-17 | 776,600 | 2.88 | 2.93 | 2.72 | 2.85 | 00:00:00 | | 2002-10-18 | 626,500 | 2.77 | 2.84 | 2.62 | 2.74 | 00:00:00 | | 2002-10-21 | 648,500 | 2.69 | 2.83 | 2.64 | 2.79 | 00:00:00 | | 2002-10-22 | 1,167,100 | 2.75 | 3.24 | 2.65 | 3.16 | 00:00:00 | | 2002-10-23 | 1,411,300 | 3.10 | 3.49 | 3.10 | 3.46 | 00:00:00 | | 2002-10-24 | 1,628,600 | 3.50 | 3.98 | 3.46 | 3.71 | 00:00:00 | | 2002-10-25 | 623,900 | 3.57 | 3.90 | 3.52 | 3.71 | 00:00:00 | | 2002-10-28 | 714,400 | 3.87 | 3.88 | 3.50 | 3.58 | 00:00:00 | | 2002-10-29 | 903,900 | 3.57 | 3.68 | 3.02 | 3.21 | 00:00:00 | | 2002-10-30 | 1,343,200 | 3.27 | 3.68 | 3.14 | 3.51 | 00:00:00 | | 2002-10-31 | 1,260,200 | 3.59 | 3.85 | 3.58 | 3.68 | 00:00:00 | | 2002-11-01 | 2,751,100 | 3.67 | 4.49 | 3.49 | 4.38 | 00:00:00 | | 2002-11-04 | 3,269,500 | 4.67 | 4.75 | 3.91 | 4.08 | 00:00:00 | | 2002-11-05 | 1,013,200 | 3.97 | 4.31 | 3.96 | 4.09 | 00:00:00 | | 2002-11-06 | 1,218,100 | 4.38 | 4.42 | 4.16 | 4.31 | 00:00:00 | | 2002-11-07 | 688,700 | 4.15 | 4.30 | 3.99 | 4.05 | 00:00:00 | | 2002-11-08 | 595,400 | 4.06 | 4.18 | 3.87 | 3.95 | 00:00:00 | | 2002-11-11 | 880,700 | 3.93 | 3.93 | 3.49 | 3.50 | 00:00:00 | | 2002-11-12 | 647,600 | 3.64 | 3.85 | 3.60 | 3.72 | 00:00:00 | | 2002-11-13 | 1,330,300 | 3.68 | 4.21 | 3.63 | 4.10 | 00:00:00 | | 2002-11-14 | 2,265,600 | 4.28 | 4.90 | 4.25 | 4.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
